U-BX Technology Ltd. (UBXG)
NASDAQ: UBXG
· Real-Time Price · USD
3.52
0.30 (9.48%)
At close: Aug 19, 2025, 3:59 PM
3.30
-6.12%
After-hours: Aug 19, 2025, 06:40 PM EDT
UBXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.02 | 3.40 | 2.95 | 3.22 | 3.22 | 3.87% | 99,688 |
| Aug 15, 2025 | 2.98 | 3.20 | 2.80 | 3.10 | 3.10 | 4.03% | 49,800 |
| Aug 14, 2025 | 2.94 | 3.10 | 2.78 | 2.98 | 2.98 | 5.67% | 27,633 |
| Aug 13, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | 810 |
| Aug 12, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | 2.94 | 5.38% | 1,100 |
| Aug 11, 2025 | 2.82 | 2.97 | 2.79 | 2.79 | 2.79 | -1.41% | 4,417 |
| Aug 8, 2025 | 2.94 | 2.95 | 2.80 | 2.83 | 2.83 | 0.71% | 1,300 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.09% | 933 |
| Aug 6, 2025 | 2.99 | 2.99 | 2.80 | 2.87 | 2.87 | -2.05% | 4,345 |
| Aug 5, 2025 | 3.03 | 3.03 | 2.83 | 2.93 | 2.93 | 0.69% | 4,500 |
| Aug 4, 2025 | 2.94 | 2.96 | 2.89 | 2.91 | 2.91 | -1.02% | 4,145 |
| Aug 1, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.61% | 5,329 |
| Jul 31, 2025 | 3.00 | 3.25 | 2.98 | 3.05 | 3.05 | -1.29% | 60,498 |
| Jul 30, 2025 | 3.30 | 3.30 | 2.92 | 3.09 | 3.09 | 3.69% | 117,921 |
| Jul 29, 2025 | 3.01 | 3.35 | 2.96 | 2.98 | 2.98 | -4.18% | 76,400 |
| Jul 28, 2025 | 3.11 | 3.18 | 3.03 | 3.11 | 3.11 | 0.97% | 2,935 |
| Jul 25, 2025 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -2.22% | 2,113 |
| Jul 24, 2025 | 3.13 | 3.29 | 2.96 | 3.15 | 3.15 | -3.37% | 15,802 |
| Jul 23, 2025 | 3.15 | 3.26 | 2.95 | 3.26 | 3.26 | 1.87% | 10,525 |
| Jul 22, 2025 | 3.00 | 3.20 | 2.98 | 3.20 | 3.20 | 5.26% | 32,904 |